Jinfu Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.230	9.360	9.190	9.360	7.310	949,145
2022-08-03	9.210	9.350	9.100	9.170	7.162	1,391,111
2022-08-02	9.630	9.630	9.070	9.100	7.107	2,098,265
2022-08-01	9.680	9.730	9.580	9.650	7.537	1,008,174
2022-07-29	9.590	9.840	9.590	9.680	7.560	1,682,292
2022-07-28	9.610	9.660	9.550	9.620	7.513	1,155,724
2022-07-27	9.530	9.610	9.450	9.600	7.498	968,516
2022-07-26	9.580	9.660	9.450	9.530	7.443	1,118,319
2022-07-25	9.510	9.630	9.460	9.590	7.490	1,705,481
2022-07-22	9.520	9.620	9.450	9.510	7.427	1,204,863
2022-07-21	9.540	9.600	9.420	9.510	7.427	1,244,736
2022-07-20	9.390	9.660	9.340	9.540	7.451	1,998,037
2022-07-19	9.260	9.400	9.250	9.390	7.334	1,355,276
2022-07-18	9.040	9.340	9.000	9.300	7.263	1,970,516
2022-07-15	9.100	9.170	8.970	8.990	7.021	966,599
2022-07-14	9.180	9.180	9.070	9.140	7.138	922,842
2022-07-13	8.950	9.150	8.860	9.150	7.146	1,344,729
2022-07-12	9.040	9.040	8.820	8.900	6.951	1,145,896
2022-07-11	9.100	9.100	8.930	8.980	7.013	1,353,119
2022-07-08	9.050	9.130	8.970	9.090	7.099	978,464
2022-07-07	9.070	9.090	8.980	9.030	7.052	733,086
2022-07-06	9.020	9.130	8.950	9.030	7.052	1,149,164
2022-07-05	9.190	9.250	8.980	9.110	7.115	1,370,290
2022-07-04	9.200	9.230	9.100	9.190	7.177	849,806
2022-07-01	9.240	9.290	9.170	9.180	7.170	1,017,655
2022-06-30	9.180	9.360	9.180	9.250	7.224	1,852,658
2022-06-29	9.250	9.310	9.180	9.230	7.209	1,452,955
2022-06-28	9.080	9.280	9.060	9.260	7.232	1,639,712
2022-06-27	9.080	9.150	9.020	9.150	7.146	1,568,644
2022-06-24	9.050	9.060	8.910	9.030	7.052	1,335,545
2022-06-23	8.820	8.990	8.800	8.990	7.021	1,106,825
2022-06-22	9.010	9.010	8.800	8.820	6.888	1,138,465
2022-06-21	8.980	9.080	8.910	9.010	7.037	1,417,348
2022-06-20	8.800	8.970	8.800	8.950	6.990	1,333,855
2022-06-17	8.950	8.950	8.730	8.850	6.912	2,013,568
2022-06-16	8.880	9.040	8.800	8.960	6.998	1,487,951
2022-06-15	8.920	8.960	8.840	8.890	6.943	1,594,499
2022-06-14	8.880	8.890	8.660	8.890	6.943	1,676,836
2022-06-13	8.980	9.020	8.840	8.880	6.935	1,701,166
2022-06-10	8.850	9.050	8.740	9.000	7.029	948,142
2022-06-09	9.100	9.120	8.870	8.920	6.967	1,036,831
2022-06-08	9.230	9.230	8.960	9.110	7.115	1,097,716
2022-06-07	9.160	9.300	9.040	9.180	7.170	1,064,877
2022-06-06	9.370	9.370	9.090	9.190	7.177	1,525,017
2022-06-02	9.060	9.190	8.900	9.190	7.177	1,448,279
2022-06-01	8.980	9.120	8.880	9.060	7.076	1,070,270
2022-05-31	8.990	9.030	8.830	8.980	7.013	1,086,041
2022-05-30	8.880	9.000	8.750	8.990	7.021	1,358,974
2022-05-27	8.900	8.970	8.810	8.860	6.920	828,531
2022-05-26	8.900	8.900	8.660	8.900	6.951	1,068,362
2022-05-25	8.710	8.900	8.610	8.840	6.904	1,080,502
2022-05-24	9.090	9.160	8.680	8.730	6.818	1,816,899
2022-05-23	8.960	9.130	8.870	9.100	7.107	991,365
2022-05-20	8.940	8.990	8.850	8.930	6.974	1,216,009
2022-05-19	8.800	8.970	8.780	8.880	6.935	1,060,083
2022-05-18	8.740	8.980	8.690	8.900	6.951	2,140,170
2022-05-17	8.790	8.800	8.600	8.680	6.779	1,084,205
2022-05-16	8.740	8.840	8.660	8.710	6.803	1,130,435
2022-05-13	8.790	8.820	8.650	8.780	6.803	946,893
2022-05-12	8.620	8.740	8.480	8.730	6.764	1,421,738

← NewerPage 18 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.2379 CNY
2025-05-09	0.3000 CNY
2024-07-12	0.2000 CNY
2023-04-27	0.0800 CNY
2022-05-16	0.0700 CNY
2021-05-11	0.3800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.